|
 ALCATEL-LUCENT - [Ticker: ALU.PA] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ALU.PA desde 2000-01-01 hasta 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-06-22 | 1,77 | 34.358.600 | 1,95 | 1,76 | 1,93 | 00:00:00 | | 2009-06-23 | 1,77 | 15.605.700 | 1,81 | 1,74 | 1,75 | 00:00:00 | | 2009-06-24 | 1,81 | 15.112.800 | 1,83 | 1,76 | 1,77 | 00:00:00 | | 2009-06-25 | 1,83 | 13.120.900 | 1,86 | 1,77 | 1,85 | 00:00:00 | | 2009-06-26 | 1,81 | 9.763.100 | 1,85 | 1,80 | 1,82 | 00:00:00 | | 2009-06-29 | 1,77 | 12.962.500 | 1,81 | 1,76 | 1,79 | 00:00:00 | | 2009-06-30 | 1,79 | 15.442.200 | 1,83 | 1,76 | 1,77 | 00:00:00 | | 2009-07-01 | 1,77 | 14.764.400 | 1,81 | 1,76 | 1,79 | 00:00:00 | | 2009-07-02 | 1,67 | 26.596.600 | 1,77 | 1,67 | 1,75 | 00:00:00 | | 2009-07-03 | 1,66 | 9.623.700 | 1,69 | 1,65 | 1,67 | 00:00:00 | | 2009-07-06 | 1,60 | 21.986.000 | 1,65 | 1,60 | 1,65 | 00:00:00 | | 2009-07-07 | 1,54 | 24.813.000 | 1,62 | 1,54 | 1,60 | 00:00:00 | | 2009-07-08 | 1,49 | 25.535.800 | 1,52 | 1,47 | 1,51 | 00:00:00 | | 2009-07-09 | 1,54 | 20.913.200 | 1,57 | 1,50 | 1,50 | 00:00:00 | | 2009-07-10 | 1,49 | 13.916.000 | 1,54 | 1,49 | 1,54 | 00:00:00 | | 2009-07-13 | 1,60 | 21.324.500 | 1,60 | 1,46 | 1,48 | 00:00:00 | | 2009-07-14 | 1,58 | 15.830.000 | 1,63 | 1,56 | 1,62 | 00:00:00 | | 2009-07-15 | 1,75 | 41.347.200 | 1,75 | 1,63 | 1,64 | 00:00:00 | | 2009-07-16 | 1,73 | 21.794.800 | 1,81 | 1,72 | 1,76 | 00:00:00 | | 2009-07-17 | 1,75 | 17.225.700 | 1,79 | 1,74 | 1,77 | 00:00:00 | | 2009-07-20 | 1,77 | 10.523.600 | 1,79 | 1,76 | 1,79 | 00:00:00 | | 2009-07-21 | 1,74 | 17.055.100 | 1,79 | 1,74 | 1,78 | 00:00:00 | | 2009-07-22 | 1,75 | 20.659.100 | 1,75 | 1,68 | 1,75 | 00:00:00 | | 2009-07-23 | 1,80 | 15.704.800 | 1,80 | 1,75 | 1,77 | 00:00:00 | | 2009-07-24 | 1,76 | 17.445.700 | 1,82 | 1,75 | 1,80 | 00:00:00 | | 2009-07-27 | 1,77 | 11.628.100 | 1,79 | 1,76 | 1,79 | 00:00:00 | | 2009-07-28 | 1,73 | 12.568.200 | 1,77 | 1,73 | 1,75 | 00:00:00 | | 2009-07-29 | 1,81 | 21.468.300 | 1,82 | 1,71 | 1,71 | 00:00:00 | | 2009-07-30 | 1,98 | 47.252.600 | 2,00 | 1,89 | 1,95 | 00:00:00 | | 2009-07-31 | 1,94 | 32.069.300 | 2,02 | 1,92 | 1,98 | 00:00:00 | | 2009-08-03 | 2,02 | 24.916.900 | 2,03 | 1,95 | 1,99 | 00:00:00 | | 2009-08-04 | 2,11 | 30.034.600 | 2,11 | 2,01 | 2,04 | 00:00:00 | | 2009-08-05 | 2,11 | 32.228.500 | 2,19 | 2,10 | 2,14 | 00:00:00 | | 2009-08-06 | 2,22 | 33.960.200 | 2,24 | 2,17 | 2,19 | 00:00:00 | | 2009-08-07 | 2,36 | 38.565.200 | 2,37 | 2,16 | 2,19 | 00:00:00 | | 2009-08-10 | 2,29 | 20.604.800 | 2,35 | 2,28 | 2,33 | 00:00:00 | | 2009-08-11 | 2,18 | 24.059.400 | 2,27 | 2,17 | 2,26 | 00:00:00 | | 2009-08-12 | 2,32 | 26.058.100 | 2,32 | 2,12 | 2,17 | 00:00:00 | | 2009-08-13 | 2,42 | 35.477.000 | 2,42 | 2,33 | 2,35 | 00:00:00 | | 2009-08-14 | 2,38 | 18.392.000 | 2,44 | 2,36 | 2,41 | 00:00:00 | | 2009-08-17 | 2,30 | 18.840.100 | 2,35 | 2,27 | 2,35 | 00:00:00 | | 2009-08-18 | 2,38 | 14.636.200 | 2,38 | 2,30 | 2,32 | 00:00:00 | | 2009-08-19 | 2,33 | 13.924.100 | 2,36 | 2,30 | 2,35 | 00:00:00 | | 2009-08-20 | 2,43 | 20.661.900 | 2,46 | 2,37 | 2,38 | 00:00:00 | | 2009-08-21 | 2,45 | 18.590.500 | 2,47 | 2,40 | 2,40 | 00:00:00 | | 2009-08-24 | 2,47 | 13.902.700 | 2,49 | 2,45 | 2,48 | 00:00:00 | | 2009-08-25 | 2,46 | 20.612.600 | 2,51 | 2,40 | 2,42 | 00:00:00 | | 2009-08-26 | 2,76 | 79.903.200 | 2,97 | 2,47 | 2,48 | 00:00:00 | | 2009-08-27 | 2,61 | 42.475.800 | 2,74 | 2,57 | 2,70 | 00:00:00 | | 2009-08-28 | 2,66 | 24.858.100 | 2,72 | 2,62 | 2,63 | 00:00:00 | | 2009-08-31 | 2,65 | 24.331.800 | 2,76 | 2,58 | 2,63 | 00:00:00 | | 2009-09-01 | 2,55 | 30.469.900 | 2,68 | 2,55 | 2,62 | 00:00:00 | | 2009-09-02 | 2,36 | 88.843.900 | 2,48 | 2,31 | 2,48 | 00:00:00 | | 2009-09-03 | 2,39 | 63.901.500 | 2,45 | 2,33 | 2,39 | 00:00:00 | | 2009-09-04 | 2,44 | 34.932.500 | 2,46 | 2,39 | 2,45 | 00:00:00 | | 2009-09-07 | 2,56 | 30.590.100 | 2,58 | 2,49 | 2,50 | 00:00:00 | | 2009-09-08 | 2,58 | 25.243.800 | 2,62 | 2,51 | 2,58 | 00:00:00 | | 2009-09-09 | 2,60 | 34.022.400 | 2,63 | 2,52 | 2,54 | 00:00:00 | | 2009-09-10 | 2,63 | 42.062.300 | 2,71 | 2,60 | 2,60 | 00:00:00 | | 2009-09-11 | 2,76 | 47.796.200 | 2,80 | 2,67 | 2,68 | 00:00:00 | | 2009-09-14 | 2,71 | 24.432.500 | 2,73 | 2,66 | 2,71 | 00:00:00 | | 2009-09-15 | 2,81 | 37.193.000 | 2,85 | 2,76 | 2,79 | 00:00:00 | | 2009-09-16 | 2,89 | 30.141.000 | 2,92 | 2,85 | 2,87 | 00:00:00 | | 2009-09-17 | 2,92 | 32.793.000 | 2,95 | 2,85 | 2,93 | 00:00:00 | | 2009-09-18 | 2,91 | 29.658.500 | 2,93 | 2,86 | 2,89 | 00:00:00 | | 2009-09-21 | 2,90 | 18.042.700 | 2,93 | 2,84 | 2,93 | 00:00:00 | | 2009-09-22 | 3,01 | 44.405.200 | 3,05 | 2,91 | 2,94 | 00:00:00 | | 2009-09-23 | 3,06 | 44.867.900 | 3,18 | 3,03 | 3,06 | 00:00:00 | | 2009-09-24 | 2,97 | 32.586.600 | 3,11 | 2,94 | 3,03 | 00:00:00 | | 2009-09-25 | 3,06 | 36.169.600 | 3,07 | 2,94 | 2,94 | 00:00:00 | | 2009-09-28 | 3,16 | 35.216.300 | 3,16 | 3,00 | 3,06 | 00:00:00 | | 2009-09-29 | 3,13 | 22.302.400 | 3,17 | 3,11 | 3,17 | 00:00:00 | | 2009-09-30 | 3,06 | 30.040.600 | 3,14 | 3,00 | 3,13 | 00:00:00 | | 2009-10-01 | 2,96 | 24.985.300 | 3,09 | 2,94 | 3,06 | 00:00:00 | | 2009-10-02 | 2,90 | 53.710.900 | 2,96 | 2,78 | 2,89 | 00:00:00 | | 2009-10-05 | 2,89 | 25.711.500 | 2,94 | 2,84 | 2,90 | 00:00:00 | | 2009-10-06 | 3,07 | 35.011.000 | 3,07 | 2,92 | 2,93 | 00:00:00 | | 2009-10-07 | 3,19 | 48.656.100 | 3,21 | 3,05 | 3,07 | 00:00:00 | | 2009-10-08 | 3,22 | 26.588.900 | 3,27 | 3,19 | 3,24 | 00:00:00 | | 2009-10-09 | 3,17 | 17.999.700 | 3,23 | 3,16 | 3,19 | 00:00:00 | | 2009-10-12 | 3,34 | 35.025.300 | 3,39 | 3,21 | 3,22 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
